Regeneron Pharmaceuticals Historical Data - REGN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Regeneron Pharmaceuticals Inc REGN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  4.13 1.2% 348.41 349.94 341.36 344.00 344.28 20:00:00
more quote information »

REGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week323.36349.94311.00333.251,190,89025.057.75%
1 Month305.35349.94294.86316.59729,93243.0614.1%
3 Months299.21349.94271.37298.15685,08749.2016.44%
6 Months306.67349.94271.37302.69733,02341.7413.61%
1 Year355.93445.00271.37341.72735,606-7.52-2.11%
3 Years421.22543.5518271.37373.70806,326-72.81-17.29%
5 Years396.20605.9299271.37400.99792,750-47.79-12.06%

REGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 348.41 4.13 1.2% 344.00 349.94 341.36 893,370
Nov 11 2019 344.28 2.49 0.73% 340.34 344.99 338.71 608,417
Nov 08 2019 341.79 15.40 4.72% 327.52 342.47 326.39 1,130,560
Nov 07 2019 326.39 1.90 0.59% 329.18 333.7205 325.62 916,173
Nov 06 2019 324.49 -8.11 -2.44% 331.37 334.04 324.27 978,593
Nov 05 2019 332.60 21.56 6.93% 323.36 344.10 311.00 2,320,705
Nov 04 2019 311.04 0.56 0.18% 313.05 315.94 310.74 598,939
Nov 01 2019 310.48 4.20 1.37% 309.00 313.58 307.44 815,180
Oct 31 2019 306.28 -4.72 -1.52% 310.62 311.38 303.49 696,979
Oct 30 2019 311.00 0.54 0.17% 310.10 311.7899 306.12 570,300
Oct 29 2019 310.46 1.90 0.62% 310.00 313.39 308.59 370,535
Oct 28 2019 308.56 2.35 0.77% 305.62 310.53 303.22 363,783
Oct 25 2019 306.21 0.44 0.14% 305.28 308.01 301.79 390,748
Oct 24 2019 305.77 0.75 0.25% 303.75 306.09 299.22 563,887
Oct 23 2019 305.02 3.71 1.23% 301.86 307.07 299.4701 535,814
Oct 22 2019 301.31 3.32 1.11% 305.00 306.93 301.20 720,973
Oct 21 2019 297.99 -2.20 -0.73% 301.97 301.97 294.86 493,777
Oct 18 2019 300.19 -1.38 -0.46% 303.51 303.51 298.70 527,097
Oct 17 2019 301.57 2.17 0.72% 301.21 302.705 299.94 443,176
Oct 16 2019 299.40 -4.42 -1.45% 301.62 303.385 298.28 824,290
Oct 15 2019 303.82 -1.62 -0.53% 305.35 306.96 303.00 728,710
Oct 14 2019 305.44 4.67 1.55% 299.40 310.15 298.00 823,448
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.